ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	31.52	31.67	31.26	31.55	31.55	-0.60%	3,255,243
Aug 29, 2025	31.67	31.84	31.59	31.74	31.74	-	5,591,340
Aug 28, 2025	31.96	31.96	31.74	31.74	31.74	-0.69%	5,137,398
Aug 27, 2025	31.79	31.97	31.59	31.96	31.96	0.31%	3,487,042
Aug 26, 2025	32.08	32.13	31.76	31.86	31.86	-1.45%	5,481,189
Aug 25, 2025	32.67	32.72	32.33	32.33	32.33	-1.19%	3,181,491
Aug 22, 2025	33.09	33.18	32.65	32.72	32.72	-1.83%	5,687,205
Aug 21, 2025	33.15	33.35	33.12	33.33	33.33	0.42%	3,968,293
Aug 20, 2025	32.99	33.39	32.92	33.19	33.19	0.94%	3,782,067
Aug 19, 2025	33.05	33.08	32.88	32.88	32.88	-0.63%	6,904,410
Aug 18, 2025	32.95	33.13	32.94	33.09	33.09	0.64%	3,919,549
Aug 15, 2025	32.63	32.93	32.63	32.88	32.88	0.80%	2,616,768
Aug 14, 2025	32.74	32.74	32.49	32.62	32.62	-0.12%	2,167,846
Aug 13, 2025	32.67	32.70	32.54	32.66	32.66	0.31%	2,783,048
Aug 12, 2025	32.45	32.59	32.19	32.56	32.56	-0.43%	3,198,009
Aug 11, 2025	32.78	32.84	32.65	32.70	32.44	-0.52%	1,433,091
Aug 8, 2025	32.92	32.92	32.69	32.87	32.61	0.09%	1,804,855
Aug 7, 2025	32.99	33.10	32.83	32.84	32.58	-0.39%	1,782,488
Aug 6, 2025	33.03	33.08	32.88	32.97	32.71	0.43%	3,397,839
Aug 5, 2025	32.83	33.00	32.76	32.83	32.57	-1.08%	3,621,930
Aug 4, 2025	33.54	33.54	33.04	33.19	32.93	-1.34%	5,376,167
Aug 1, 2025	33.61	33.71	33.52	33.64	33.38	-0.18%	2,381,590
Jul 31, 2025	33.45	33.79	33.45	33.70	33.44	1.20%	3,558,496
Jul 30, 2025	33.55	33.55	33.22	33.30	33.04	-1.42%	4,866,925
Jul 29, 2025	34.07	34.12	33.74	33.78	33.52	-0.18%	5,871,158
Jul 28, 2025	34.06	34.12	33.74	33.84	33.58	-0.76%	7,413,046
Jul 25, 2025	34.13	34.20	33.94	34.10	33.83	-0.44%	3,378,377
Jul 24, 2025	34.40	34.42	34.22	34.25	33.98	-0.46%	4,240,059
Jul 23, 2025	34.43	34.55	34.24	34.41	34.14	0.94%	5,039,201
Jul 22, 2025	34.20	34.37	34.09	34.09	33.82	-0.38%	4,012,167
Jul 21, 2025	34.08	34.57	33.93	34.22	33.95	3.04%	9,977,321
Jul 18, 2025	33.36	33.38	33.05	33.21	32.95	-0.06%	5,592,896
Jul 17, 2025	33.00	33.24	32.95	33.23	32.97	-0.12%	4,210,420
Jul 16, 2025	33.30	33.35	33.09	33.27	33.01	0.21%	2,823,755
Jul 15, 2025	33.19	33.31	33.13	33.20	32.94	-	3,158,897
Jul 14, 2025	33.22	33.35	33.17	33.20	32.94	-0.24%	4,217,402
Jul 11, 2025	33.14	33.31	33.05	33.28	33.02	-0.42%	5,074,672
Jul 10, 2025	33.43	33.45	33.22	33.42	33.16	-0.98%	4,717,331
Jul 9, 2025	33.66	33.75	33.45	33.75	33.49	0.45%	5,031,310
Jul 8, 2025	33.58	33.80	33.57	33.60	33.34	0.36%	4,821,234
Jul 7, 2025	33.70	33.70	33.29	33.48	33.22	-0.83%	3,981,659
Jul 3, 2025	33.59	33.79	33.51	33.76	33.50	0.54%	2,387,568
Jul 2, 2025	33.50	33.72	33.48	33.58	33.32	-0.12%	4,785,487
Jul 1, 2025	33.54	33.75	33.52	33.62	33.36	-0.06%	3,931,349
Jun 30, 2025	33.46	33.66	33.34	33.64	33.38	-0.68%	5,214,490
Jun 27, 2025	33.91	34.05	33.79	33.87	33.61	1.44%	7,230,656
Jun 26, 2025	33.30	33.58	33.20	33.39	33.13	1.52%	4,773,690
Jun 25, 2025	32.92	33.04	32.88	32.89	32.63	-0.03%	3,345,448
Jun 24, 2025	32.96	33.05	32.82	32.90	32.64	0.52%	4,446,883
Jun 23, 2025	32.49	32.74	32.38	32.73	32.47	0.34%	4,013,210